股票概览
9.7
-2.22%
-0.22
9.92
开盘价
9.92
最高价
9.52
最低价
51,690
成交量
数据更新至: 2025-03-25
技术指标
10.02
MA5 (5日均线)
10.78
MA10 (10日均线)
10.07
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 9.92 | 9.92 | 9.52 | 9.7 | -2.22% | 51,690 | 50,019,694 |
| 2025-03-24 | 10 | 10.1 | 9.82 | 9.92 | -1% | 69,427 | 69,015,641 |
| 2025-03-21 | 10.13 | 10.17 | 9.94 | 10.02 | -1.28% | 85,889 | 85,999,375 |
| 2025-03-20 | 10.25 | 10.55 | 10.11 | 10.15 | -1.65% | 128,654 | 132,040,783 |
| 2025-03-19 | 10.39 | 10.41 | 10.08 | 10.32 | -1.71% | 124,480 | 127,404,420 |
| 2025-03-18 | 10.68 | 10.74 | 10.29 | 10.5 | -0.19% | 146,597 | 153,865,600 |
| 2025-03-17 | 11.07 | 11.07 | 10.4 | 10.52 | -7.39% | 186,959 | 200,084,045 |
| 2025-03-14 | 10.94 | 12.2 | 10.94 | 11.36 | -6.58% | 343,541 | 381,058,901 |
| 2025-03-13 | 12.3 | 13.66 | 11.84 | 12.16 | -7.6% | 382,963 | 473,782,486 |
| 2025-03-12 | 13.16 | 13.16 | 12.2 | 13.16 | +10.03% | 409,444 | 527,718,594 |
| 2025-03-11 | 11.96 | 11.96 | 11.96 | 11.96 | +10.03% | 26,328 | 31,488,874 |
| 2025-03-10 | 10.87 | 10.87 | 10.87 | 10.87 | +10.02% | 36,238 | 39,391,228 |
| 2025-03-07 | 9 | 9.88 | 8.94 | 9.88 | +10.02% | 82,286 | 80,172,596 |
| 2025-03-06 | 9.01 | 9.22 | 8.88 | 8.98 | -0.22% | 46,965 | 42,364,392 |
| 2025-03-05 | 8.88 | 9.22 | 8.88 | 9 | +0.67% | 64,351 | 58,166,553 |
| 2025-03-04 | 8.46 | 9.34 | 8.42 | 8.94 | +5.3% | 102,616 | 91,409,077 |
| 2025-03-03 | 8.41 | 8.6 | 8.37 | 8.49 | +1.68% | 20,474 | 17,408,015 |
| 2025-02-28 | 8.46 | 8.58 | 8.32 | 8.35 | -1.65% | 23,377 | 19,761,667 |
| 2025-02-27 | 8.55 | 8.65 | 8.33 | 8.49 | -0.7% | 21,950 | 18,650,290 |
| 2025-02-26 | 8.69 | 8.79 | 8.41 | 8.55 | -1.72% | 46,421 | 40,046,915 |
| 2025-02-25 | 8.49 | 8.8 | 8.49 | 8.7 | +1.16% | 27,543 | 23,880,477 |
| 2025-02-24 | 8.38 | 8.76 | 8.27 | 8.6 | +2.99% | 30,504 | 26,057,020 |
| 2025-02-21 | 8.39 | 8.58 | 8.22 | 8.35 | -0.48% | 29,304 | 24,553,165 |
| 2025-02-20 | 8.47 | 8.51 | 8.29 | 8.39 | -0.71% | 17,594 | 14,781,171 |
| 2025-02-19 | 8.25 | 8.49 | 8.15 | 8.45 | +2.42% | 28,246 | 23,643,239 |
| 2025-02-18 | 8.32 | 8.4 | 8.15 | 8.25 | -1.08% | 23,669 | 19,518,471 |
| 2025-02-17 | 8.04 | 8.44 | 7.97 | 8.34 | +3.86% | 33,343 | 27,539,297 |
| 2025-02-14 | 8.16 | 8.2 | 7.96 | 8.03 | -0.86% | 23,410 | 18,914,857 |
| 2025-02-13 | 8.28 | 8.34 | 8.1 | 8.1 | -1.46% | 19,596 | 16,070,914 |
| 2025-02-12 | 8.2 | 8.36 | 8.12 | 8.22 | -0.36% | 20,934 | 17,243,507 |
| 2025-02-11 | 8.3 | 8.36 | 8.12 | 8.25 | -0.24% | 15,886 | 13,078,675 |
| 2025-02-10 | 8.31 | 8.35 | 8.16 | 8.27 | +0.36% | 17,578 | 14,517,531 |
| 2025-02-07 | 8.5 | 8.5 | 8.19 | 8.24 | -0.36% | 18,631 | 15,414,755 |
| 2025-02-06 | 8.16 | 8.3 | 8.03 | 8.27 | +1.22% | 25,846 | 21,109,503 |
| 2025-02-05 | 7.99 | 8.24 | 7.89 | 8.17 | +3.42% | 22,804 | 18,553,999 |
| 2025-01-27 | 7.77 | 8.16 | 7.74 | 7.9 | +1.8% | 30,957 | 24,523,789 |
| 2025-01-24 | 7.41 | 7.82 | 7.29 | 7.76 | +4.86% | 30,739 | 23,319,472 |
| 2025-01-23 | 7.55 | 7.69 | 7.31 | 7.4 | -0.13% | 22,662 | 17,035,799 |
| 2025-01-22 | 7.44 | 7.47 | 7.23 | 7.41 | -0.4% | 17,696 | 13,068,713 |
| 2025-01-21 | 7.75 | 7.81 | 7.36 | 7.44 | -4.12% | 33,739 | 25,299,248 |
| 2025-01-20 | 7.43 | 7.9 | 7.23 | 7.76 | +1.57% | 39,670 | 30,378,740 |
| 2025-01-17 | 7.72 | 7.77 | 7.56 | 7.64 | -1.04% | 20,002 | 15,308,554 |
| 2025-01-16 | 7.92 | 8.03 | 7.63 | 7.72 | -1.4% | 27,033 | 21,098,604 |
| 2025-01-15 | 7.88 | 8.03 | 7.75 | 7.83 | -0.38% | 28,670 | 22,496,854 |
| 2025-01-14 | 7.34 | 7.87 | 7.31 | 7.86 | +8.12% | 30,587 | 23,454,635 |
| 2025-01-13 | 7.14 | 7.32 | 6.91 | 7.27 | +1.11% | 25,749 | 18,466,214 |
| 2025-01-10 | 7.5 | 7.61 | 7.18 | 7.19 | -4.13% | 23,617 | 17,327,939 |
| 2025-01-09 | 7.38 | 7.64 | 7.38 | 7.5 | +0.13% | 19,199 | 14,418,317 |
| 2025-01-08 | 7.51 | 7.61 | 7.21 | 7.49 | -0.27% | 24,273 | 18,035,988 |
| 2025-01-07 | 7.04 | 7.56 | 7.02 | 7.51 | +5.77% | 23,739 | 17,405,999 |
| 2025-01-06 | 7.18 | 7.27 | 6.76 | 7.1 | -0.7% | 29,119 | 20,589,075 |
| 2025-01-03 | 7.72 | 7.72 | 7.1 | 7.15 | -6.29% | 33,773 | 24,780,825 |
| 2025-01-02 | 7.58 | 7.96 | 7.52 | 7.63 | +0.66% | 27,019 | 20,921,435 |
| 2024-12-31 | 7.81 | 7.9 | 7.55 | 7.58 | -1.81% | 17,171 | 13,251,569 |
| 2024-12-30 | 7.75 | 7.88 | 7.5 | 7.72 | -2.15% | 26,905 | 20,642,722 |
| 2024-12-27 | 7.8 | 8.11 | 7.61 | 7.89 | +2.33% | 33,011 | 26,154,873 |
| 2024-12-26 | 7.54 | 7.87 | 7.51 | 7.71 | +2.25% | 27,358 | 21,172,275 |
| 2024-12-25 | 7.77 | 7.88 | 7.42 | 7.54 | -3.33% | 27,556 | 20,866,676 |
| 2024-12-24 | 8 | 8.14 | 7.64 | 7.8 | -2.99% | 43,317 | 33,845,706 |
| 2024-12-23 | 8.99 | 8.99 | 8.04 | 8.04 | -9.97% | 45,849 | 37,887,104 |
| 2024-12-20 | 8.79 | 9.01 | 8.68 | 8.93 | +3.12% | 29,429 | 26,101,813 |
| 2024-12-19 | 8.65 | 8.75 | 8.48 | 8.66 | -0.8% | 23,966 | 20,675,965 |
| 2024-12-18 | 8.86 | 9 | 8.51 | 8.73 | -1.58% | 39,571 | 34,627,852 |
| 2024-12-17 | 9.79 | 9.8 | 8.82 | 8.87 | -9.49% | 60,524 | 55,207,273 |
| 2024-12-16 | 9.62 | 9.95 | 9.62 | 9.8 | +0.41% | 43,263 | 42,389,721 |
| 2024-12-13 | 9.65 | 9.94 | 9.48 | 9.76 | +0.51% | 59,257 | 57,375,508 |
| 2024-12-12 | 9.23 | 10.18 | 9.23 | 9.71 | +4.97% | 80,183 | 78,294,098 |
| 2024-12-11 | 9.18 | 9.28 | 9.11 | 9.25 | +1.31% | 17,733 | 16,359,662 |
| 2024-12-10 | 9.46 | 9.46 | 9.07 | 9.13 | -0.44% | 28,368 | 26,114,084 |
| 2024-12-09 | 9.19 | 9.33 | 9 | 9.17 | -0.22% | 24,459 | 22,421,072 |
| 2024-12-06 | 9.07 | 9.25 | 9 | 9.19 | +1.55% | 25,330 | 23,187,854 |
| 2024-12-05 | 8.96 | 9.08 | 8.79 | 9.05 | +1.34% | 21,393 | 19,227,300 |
| 2024-12-04 | 9.11 | 9.34 | 8.83 | 8.93 | -1.98% | 30,005 | 27,193,709 |
| 2024-12-03 | 9.2 | 9.21 | 8.95 | 9.11 | +0.11% | 30,511 | 27,691,679 |
| 2024-12-02 | 9 | 9.11 | 8.85 | 9.1 | +2.48% | 24,241 | 21,831,920 |
| 2024-11-29 | 8.76 | 8.94 | 8.65 | 8.88 | +1.37% | 28,417 | 25,072,255 |
| 2024-11-28 | 8.58 | 8.85 | 8.51 | 8.76 | +2.1% | 33,794 | 29,528,360 |
| 2024-11-27 | 8.62 | 8.62 | 8.22 | 8.58 | +0.47% | 21,852 | 18,421,985 |
| 2024-11-26 | 8.51 | 8.62 | 8.46 | 8.54 | +0.35% | 19,871 | 16,969,645 |
| 2024-11-25 | 8.36 | 8.54 | 8.2 | 8.51 | +2.53% | 23,810 | 19,957,539 |
| 2024-11-22 | 8.61 | 8.75 | 8.27 | 8.3 | -3.6% | 27,426 | 23,442,948 |
| 2024-11-21 | 8.7 | 8.77 | 8.51 | 8.61 | -0.92% | 22,893 | 19,810,154 |
| 2024-11-20 | 8.34 | 8.8 | 8.22 | 8.69 | +3.7% | 35,010 | 30,053,289 |
| 2024-11-19 | 8.24 | 8.38 | 8.03 | 8.38 | +1.95% | 26,363 | 21,534,590 |
| 2024-11-18 | 8.45 | 8.54 | 8.09 | 8.22 | -2.03% | 30,694 | 25,448,790 |
| 2024-11-15 | 8.38 | 8.64 | 8.38 | 8.39 | -0.94% | 26,944 | 22,961,732 |
| 2024-11-14 | 8.68 | 8.82 | 8.44 | 8.47 | -3.2% | 30,617 | 26,259,171 |
| 2024-11-13 | 8.9 | 9.04 | 8.6 | 8.75 | -2.13% | 34,029 | 29,847,666 |
| 2024-11-12 | 8.71 | 9.1 | 8.62 | 8.94 | +2.64% | 74,701 | 66,095,209 |
| 2024-11-11 | 8.57 | 8.72 | 8.34 | 8.71 | -0.11% | 74,878 | 63,761,587 |
| 2024-11-08 | 8.32 | 9.15 | 8.21 | 8.72 | +4.81% | 115,446 | 100,902,513 |
| 2024-11-07 | 7.94 | 8.33 | 7.94 | 8.32 | +2.72% | 43,365 | 35,674,667 |
| 2024-11-06 | 8.02 | 8.18 | 7.85 | 8.1 | +1.25% | 40,753 | 32,833,777 |
| 2024-11-05 | 7.91 | 8 | 7.77 | 8 | +1.78% | 56,006 | 44,398,519 |
| 2024-11-04 | 7.83 | 7.92 | 7.6 | 7.86 | +1.68% | 45,008 | 34,949,113 |
| 2024-11-01 | 8.29 | 8.4 | 7.7 | 7.73 | -7.2% | 91,362 | 72,684,506 |
| 2024-10-31 | 8.5 | 8.5 | 8.2 | 8.33 | -2.12% | 138,774 | 115,330,908 |
| 2024-10-30 | 7.97 | 8.51 | 7.9 | 8.51 | +9.95% | 35,441 | 29,613,372 |
| 2024-10-29 | 7.98 | 8.12 | 7.7 | 7.74 | -3.01% | 41,749 | 32,740,034 |
| 2024-10-28 | 7.84 | 8 | 7.69 | 7.98 | +3.91% | 34,768 | 27,611,059 |
| 2024-10-25 | 7.45 | 7.69 | 7.41 | 7.68 | +3.36% | 22,143 | 16,880,123 |
| 2024-10-24 | 7.39 | 7.48 | 7.34 | 7.43 | 0% | 16,403 | 12,139,052 |
| 2024-10-23 | 7.44 | 7.54 | 7.38 | 7.43 | 0% | 21,209 | 15,811,148 |
| 2024-10-22 | 7.22 | 7.45 | 7.22 | 7.43 | +2.62% | 24,377 | 17,988,857 |
| 2024-10-21 | 7.21 | 7.33 | 7.17 | 7.24 | +0.42% | 23,610 | 17,113,122 |
| 2024-10-18 | 7.04 | 7.23 | 6.98 | 7.21 | +1.98% | 25,558 | 18,184,330 |
| 2024-10-17 | 7.25 | 7.39 | 7.05 | 7.07 | -2.35% | 25,607 | 18,441,564 |
| 2024-10-16 | 7.05 | 7.25 | 6.92 | 7.24 | +1.97% | 25,886 | 18,492,139 |
| 2024-10-15 | 7.23 | 7.23 | 7.05 | 7.1 | -1.8% | 29,603 | 21,113,433 |
| 2024-10-14 | 7 | 7.25 | 6.9 | 7.23 | +6.32% | 49,175 | 34,939,638 |
| 2024-10-11 | 7.02 | 7.07 | 6.73 | 6.8 | -3.41% | 42,099 | 29,082,664 |
| 2024-10-10 | 7.05 | 7.32 | 6.8 | 7.04 | -2.09% | 47,372 | 33,378,730 |
| 2024-10-09 | 7.81 | 7.81 | 7.19 | 7.19 | -10.01% | 49,430 | 36,311,011 |
| 2024-10-08 | 8.05 | 8.05 | 7.43 | 7.99 | +9.15% | 68,831 | 53,702,259 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：